Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.604 | 1.639 | 1.584 | 1.626 | 3,984,238 | +0.02(+1.55%) |
Mar 30, 2004 | 1.672 | 1.672 | 1.549 | 1.601 | 13,972,257 | -0.07(-4.13%) |
Mar 29, 2004 | 1.639 | 1.671 | 1.629 | 1.670 | 3,178,367 | +0.03(+1.90%) |
Mar 26, 2004 | 1.656 | 1.689 | 1.628 | 1.639 | 2,768,798 | -0.01(-0.85%) |
Mar 25, 2004 | 1.657 | 1.657 | 1.626 | 1.653 | 5,461,520 | +0.01(+0.45%) |
Mar 24, 2004 | 1.575 | 1.676 | 1.575 | 1.646 | 9,088,380 | +0.07(+4.26%) |
Mar 23, 2004 | 1.538 | 1.597 | 1.533 | 1.579 | 4,277,041 | +0.05(+3.25%) |
Mar 22, 2004 | 1.569 | 1.574 | 1.514 | 1.529 | 3,296,019 | -0.04(-2.70%) |
Mar 19, 2004 | 1.536 | 1.585 | 1.535 | 1.571 | 6,331,082 | +0.04(+2.62%) |
Mar 18, 2004 | 1.531 | 1.554 | 1.513 | 1.531 | 5,255,408 | +0.03(+1.92%) |
Mar 17, 2004 | 1.472 | 1.518 | 1.468 | 1.502 | 2,260,153 | +0.04(+3.02%) |
Mar 16, 2004 | 1.452 | 1.465 | 1.443 | 1.458 | 1,534,781 | +0.02(+1.34%) |
Mar 15, 2004 | 1.466 | 1.476 | 1.438 | 1.439 | 2,192,038 | -0.03(-2.04%) |
Mar 12, 2004 | 1.478 | 1.487 | 1.455 | 1.469 | 2,039,003 | +0.01(+0.74%) |
Mar 11, 2004 | 1.466 | 1.492 | 1.448 | 1.458 | 2,456,534 | -0.01(-0.81%) |
Mar 10, 2004 | 1.489 | 1.515 | 1.466 | 1.470 | 1,403,860 | -0.02(-1.51%) |
Mar 09, 2004 | 1.492 | 1.516 | 1.487 | 1.493 | 3,326,980 | +0.00(+0.08%) |
Mar 08, 2004 | 1.483 | 1.532 | 1.471 | 1.492 | 2,227,422 | +0.01(+0.69%) |
Mar 05, 2004 | 1.481 | 1.498 | 1.470 | 1.481 | 1,928,428 | +0.00(+0.04%) |
Mar 04, 2004 | 1.470 | 1.488 | 1.470 | 1.481 | 2,399,035 | +0.01(+0.77%) |
Mar 03, 2004 | 1.483 | 1.484 | 1.463 | 1.470 | 2,216,807 | -0.02(-1.52%) |
Mar 02, 2004 | 1.472 | 1.497 | 1.470 | 1.492 | 3,487,977 | +0.01(+0.92%) |
Mar 01, 2004 | 1.489 | 1.490 | 1.470 | 1.479 | 3,000,563 | -0.01(-0.38%) |
Feb 27, 2004 | 1.497 | 1.507 | 1.478 | 1.484 | 2,360,997 | -0.01(-0.83%) |
Feb 26, 2004 | 1.492 | 1.507 | 1.482 | 1.497 | 1,538,319 | -0.01(-0.68%) |
Feb 25, 2004 | 1.471 | 1.508 | 1.467 | 1.507 | 1,725,854 | +0.03(+2.15%) |
Feb 24, 2004 | 1.437 | 1.484 | 1.424 | 1.475 | 1,652,432 | +0.03(+2.19%) |
Feb 23, 2004 | 1.482 | 1.482 | 1.438 | 1.444 | 1,072,135 | -0.04(-2.63%) |
Feb 20, 2004 | 1.449 | 1.494 | 1.422 | 1.483 | 2,584,801 | +0.03(+1.75%) |
Feb 19, 2004 | 1.498 | 1.516 | 1.447 | 1.457 | 1,867,390 | -0.04(-2.68%) |
Feb 18, 2004 | 1.526 | 1.526 | 1.487 | 1.497 | 2,919,180 | -0.02(-1.52%) |
Feb 17, 2004 | 1.513 | 1.526 | 1.512 | 1.520 | 2,202,654 | +0.01(+0.56%) |
Feb 13, 2004 | 1.524 | 1.535 | 1.506 | 1.512 | 1,522,396 | -0.00(-0.19%) |
Feb 12, 2004 | 1.515 | 1.526 | 1.501 | 1.515 | 1,860,313 | -0.00(-0.30%) |
Feb 11, 2004 | 1.520 | 1.539 | 1.502 | 1.519 | 3,426,055 | +0.00(+0.00%) |
Feb 10, 2004 | 1.495 | 1.519 | 1.458 | 1.519 | 4,662,726 | +0.04(+2.79%) |
Feb 09, 2004 | 1.484 | 1.498 | 1.468 | 1.478 | 1,801,930 | +0.01(+0.42%) |
Feb 06, 2004 | 1.455 | 1.479 | 1.444 | 1.472 | 4,552,151 | +0.02(+1.28%) |
Feb 05, 2004 | 1.481 | 1.490 | 1.447 | 1.453 | 3,837,394 | +0.00(+0.00%) |
Feb 04, 2004 | 1.413 | 1.484 | 1.399 | 1.453 | 15,093,045 | +0.09(+6.46%) |
Feb 03, 2004 | 1.392 | 1.392 | 1.318 | 1.365 | 4,427,423 | -0.02(-1.15%) |
Feb 02, 2004 | 1.405 | 1.424 | 1.377 | 1.381 | 2,595,416 | -0.01(-0.93%) |
Jan 30, 2004 | 1.388 | 1.405 | 1.379 | 1.394 | 1,274,708 | +0.02(+1.23%) |
Jan 29, 2004 | 1.379 | 1.393 | 1.358 | 1.377 | 913,791 | +0.00(+0.25%) |
Jan 28, 2004 | 1.405 | 1.412 | 1.365 | 1.373 | 1,949,658 | -0.03(-1.82%) |
Jan 27, 2004 | 1.383 | 1.416 | 1.376 | 1.399 | 3,733,012 | +0.01(+0.98%) |
Jan 26, 2004 | 1.385 | 1.399 | 1.371 | 1.385 | 2,077,925 | -0.01(-0.69%) |
Jan 23, 2004 | 1.398 | 1.398 | 1.374 | 1.395 | 894,330 | +0.01(+0.61%) |
Jan 22, 2004 | 1.405 | 1.418 | 1.386 | 1.387 | 1,228,709 | -0.03(-1.88%) |
Jan 21, 2004 | 1.371 | 1.413 | 1.361 | 1.413 | 3,447,286 | +0.03(+1.96%) |
Jan 20, 2004 | 1.300 | 1.390 | 1.300 | 1.386 | 5,975,473 | +0.09(+6.56%) |
Jan 16, 2004 | 1.323 | 1.326 | 1.296 | 1.301 | 3,084,600 | -0.02(-1.16%) |
Jan 15, 2004 | 1.334 | 1.335 | 1.293 | 1.316 | 4,744,065 | -0.01(-0.81%) |
Jan 14, 2004 | 1.308 | 1.328 | 1.307 | 1.327 | 1,513,577 | -0.00(-0.04%) |
Jan 13, 2004 | 1.348 | 1.348 | 1.314 | 1.327 | 2,105,586 | -0.02(-1.26%) |
Jan 12, 2004 | 1.347 | 1.351 | 1.336 | 1.344 | 2,535,644 | +0.00(+0.21%) |
Jan 09, 2004 | 1.362 | 1.362 | 1.340 | 1.341 | 3,628,779 | -0.02(-1.54%) |
Jan 08, 2004 | 1.348 | 1.370 | 1.341 | 1.362 | 2,933,652 | +0.02(+1.52%) |
Jan 07, 2004 | 1.325 | 1.363 | 1.313 | 1.342 | 3,377,013 | +0.02(+1.54%) |
Jan 06, 2004 | 1.325 | 1.335 | 1.311 | 1.321 | 3,304,865 | +0.00(+0.13%) |
Jan 05, 2004 | 1.308 | 1.328 | 1.302 | 1.320 | 2,372,497 | +0.02(+1.43%) |